ALUMINUM CHINA LTD SPON ADR H SHS Historical Stock Price

Below is the stock price history for Aluminum China Ltd Spon Adr H Shs ACH. Data is recorded each day for the historical open, high, low, close and volume. The Aluminum China Ltd Spon Adr H Shs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Aluminum China Ltd Spon Adr H Shs Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-14 16.14 16.16 16.08 16.14 1,212
2017-12-13 15.90 15.94 15.82 15.93 2,227
2017-12-12 15.63 15.77 15.59 15.68 3,439
2017-12-11 16.00 16.09 15.97 16.08 1,043
2017-12-08 15.64 15.68 15.61 15.62 633
2017-12-07 15.10 15.16 15.08 15.14 2,347
2017-12-06 15.77 15.77 15.40 15.54 1,697
2017-12-05 16.58 16.66 16.40 16.40 3,160
2017-12-04 16.69 16.77 16.53 16.61 2,682
2017-12-01 16.31 16.41 16.22 16.28 1,124
2017-11-30 16.63 16.71 16.61 16.62 830
2017-11-29 16.88 16.88 16.60 16.63 3,431
2017-11-28 17.04 17.12 16.96 17.10 3,929
2017-11-27 16.95 16.95 16.86 16.89 868
2017-11-24 17.19 17.19 17.15 17.17 2,531
2017-11-22 16.57 16.68 16.57 16.66 1,072
2017-11-21 16.96 16.97 16.74 16.78 1,571
2017-11-20 16.42 16.46 16.28 16.45 2,527
2017-11-17 16.97 17.16 16.97 17.14 3,179
2017-11-16 17.37 17.52 17.37 17.46 1,724
2017-11-15 18.15 18.16 17.96 18.11 2,115
2017-11-14 18.33 18.39 18.20 18.21 4,110
2017-11-13 17.88 18.04 17.88 18.04 1,520
2017-11-10 18.63 18.69 18.57 18.69 420
2017-11-09 18.47 18.57 18.39 18.57 2,805
2017-11-08 19.22 19.27 19.18 19.27 729
2017-11-07 19.41 19.48 19.38 19.43 4,570
2017-11-06 19.14 19.24 19.14 19.24 1,949
2017-11-03 19.25 19.26 19.14 19.15 2,867
2017-11-02 19.50 19.68 19.45 19.68 3,711

» More Aluminum China Ltd Spon Adr H Shs Stock Price History

To see other companies like Aluminum China Ltd Spon Adr H Shs (ACH), view our stock market today for news, and other data.